Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Monday 07 February, 2022

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 9443A
Vodafone Group Plc
07 February 2022
 

7 February 2022

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39 

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 17 November 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:

7 February 2022

Number of ordinary shares of 2020/21 US cents each purchased:

5,706,084

Highest price paid per share (pence):

137.18

Lowest price paid per share (pence):

134.46

Volume weighted average price paid per share (pence):

135.83


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,792,970,051 of its ordinary shares in treasury and has 27,024,657,817 ordinary shares in issue (excluding treasury shares).

As part of the Programme, Goldman Sachs (213800TB53ELEUKM7Q6) purchases Vodafone ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 7 February 2022 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 7 February 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

135.83

5,706,084

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:22:21

XLON

10889

135.02

481887348855580

08:23:16

XLON

3000

135.08

481887348855661

08:23:16

XLON

1771

135.08

481887348855662

08:23:23

XLON

1000

135.06

481887348855677

08:23:23

XLON

5612

135.06

481887348855678

08:24:20

XLON

5000

135.14

481887348855769

08:24:20

XLON

802

135.14

481887348855770

08:24:25

XLON

3000

135.14

481887348855786

08:24:25

XLON

2634

135.14

481887348855787

08:24:40

XLON

3000

135.12

481887348855816

08:24:40

XLON

724

135.12

481887348855817

08:24:44

XLON

14760

135.06

481887348855824

08:25:50

XLON

3000

135.06

481887348855945

08:25:50

XLON

2944

135.06

481887348855946

08:25:55

XLON

3000

135.02

481887348855968

08:26:40

XLON

4576

135.02

481887348856002

08:26:40

XLON

1650

135.02

481887348856003

08:26:40

XLON

3000

135.02

481887348856004

08:27:08

XLON

3000

135

481887348856066

08:27:08

XLON

2200

135.02

481887348856067

08:27:08

XLON

359

135.02

481887348856068

08:27:33

XLON

836

135.02

481887348856107

08:27:33

XLON

2600

135.02

481887348856108

08:27:38

XLON

5347

134.98

481887348856135

08:28:03

XLON

14760

134.94

481887348856170

08:29:28

XLON

10359

134.88

481887348856346

08:30:34

XLON

6624

134.84

481887348856436

08:30:34

XLON

3000

134.84

481887348856437

08:30:39

XLON

3000

134.84

481887348856445

08:30:39

XLON

1650

134.84

481887348856446

08:30:46

XLON

3000

134.84

481887348856447

08:31:08

XLON

14760

134.84

481887348856520

08:31:30

XLON

40

134.86

481887348856595

08:31:30

XLON

3205

134.86

481887348856596

08:32:18

XLON

14670

134.64

481887348856697

08:33:07

XLON

13211

134.66

481887348856825

08:34:29

XLON

3000

134.62

481887348857114

08:34:35

XLON

700

134.62

481887348857124

08:34:35

XLON

3000

134.62

481887348857125

08:34:35

XLON

525

134.62

481887348857126

08:34:35

XLON

727

134.62

481887348857127

08:35:02

XLON

14760

134.64

481887348857162

08:35:02

XLON

3000

134.66

481887348857163

08:35:02

XLON

573

134.66

481887348857164

08:35:06

XLON

3341

134.62

481887348857203

08:36:12

XLON

9858

134.56

481887348857377

08:37:32

XLON

8821

134.46

481887348857535

08:37:32

XLON

625

134.46

481887348857537

08:37:32

XLON

732

134.46

481887348857538

08:38:32

XLON

3

134.6

481887348857720

08:38:32

XLON

1200

134.6

481887348857721

08:38:32

XLON

8164

134.6

481887348857722

08:39:06

XLON

3000

134.66

481887348857841

08:39:06

XLON

150

134.66

481887348857842

08:39:10

XLON

3801

134.64

481887348857848

08:39:27

XLON

3000

134.7

481887348857896

08:39:27

XLON

1908

134.7

481887348857897

08:39:27

XLON

336

134.7

481887348857898

08:39:32

XLON

1421

134.72

481887348857906

08:39:32

XLON

3300

134.72

481887348857907

08:39:32

XLON

1713

134.72

481887348857908

08:40:04

XLON

14070

134.72

481887348857987

08:41:44

XLON

222

134.86

481887348858149

08:41:44

XLON

2800

134.86

481887348858150

08:41:44

XLON

1670

134.86

481887348858151

08:41:44

XLON

3200

134.86

481887348858152

08:41:44

XLON

3832

134.86

481887348858153

08:43:00

XLON

10613

134.92

481887348858246

08:43:38

XLON

2900

135.06

481887348858398

08:43:38

XLON

700

135.06

481887348858399

08:43:38

XLON

1650

135.06

481887348858400

08:43:38

XLON

2116

135.06

481887348858401

08:43:55

XLON

3000

135.06

481887348858420

08:44:00

XLON

3000

135.06

481887348858421

08:44:27

XLON

13346

135.02

481887348858463

08:45:40

XLON

12752

135.16

481887348858720

08:45:53

XLON

1806

135.18

481887348858748

08:46:23

XLON

11725

135.12

481887348858795

08:47:40

XLON

3309

135.18

481887348858948

08:47:47

XLON

3869

135.16

481887348858965

08:47:47

XLON

2397

135.16

481887348858966

08:47:47

XLON

3480

135.16

481887348858967

08:49:08

XLON

13095

135.18

481887348859110

08:49:38

XLON

8108

135.38

481887348859173

08:49:58

XLON

6485

135.42

481887348859190

08:49:58

XLON

208

135.42

481887348859191

08:51:04

XLON

500

135.54

481887348859305

08:51:18

XLON

3000

135.54

481887348859331

08:51:49

XLON

2056

135.54

481887348859362

08:52:01

XLON

1304

135.6

481887348859371

08:52:01

XLON

648

135.6

481887348859372

08:52:01

XLON

3000

135.6

481887348859373

08:52:01

XLON

62

135.6

481887348859374

08:52:08

XLON

3429

135.62

481887348859403

08:52:08

XLON

700

135.62

481887348859404

08:52:08

XLON

2065

135.62

481887348859405

08:52:12

XLON

7863

135.58

481887348859410

08:52:30

XLON

13784

135.6

481887348859443

08:53:55

XLON

14760

135.56

481887348859631

08:55:09

XLON

4313

135.5

481887348859779

08:55:09

XLON

1293

135.5

481887348859780

08:55:09

XLON

6959

135.5

481887348859781

08:56:11

XLON

12639

135.48

481887348859859

08:57:17

XLON

5456

135.52

481887348859998

08:57:45

XLON

2794

135.62

481887348860034

08:57:45

XLON

3301

135.62

481887348860035

08:57:45

XLON

1971

135.62

481887348860036

08:58:28

XLON

10509

135.58

481887348860116

08:58:28

XLON

1580

135.58

481887348860117

08:58:28

XLON

2577

135.58

481887348860118

08:59:42

XLON

11647

135.76

481887348860234

09:01:26

XLON

1418

135.82

481887348860500

09:01:26

XLON

10512

135.82

481887348860501

09:01:26

XLON

1848

135.82

481887348860508

09:01:26

XLON

9699

135.82

481887348860509

09:01:57

XLON

1497

135.82

481887348860544

09:01:57

XLON

1234

135.82

481887348860545

09:01:57

XLON

130

135.82

481887348860546

09:01:57

XLON

289

135.82

481887348860547

09:02:45

XLON

14495

135.7

481887348860635

09:04:34

XLON

10353

135.68

481887348860791

09:05:00

XLON

3000

135.72

481887348860869

09:05:28

XLON

11646

135.72

481887348860924

09:05:28

XLON

813

135.72

481887348860925

09:05:57

XLON

2800

135.7

481887348860947

09:05:57

XLON

2304

135.7

481887348860948

09:06:02

XLON

696

135.7

481887348860949

09:06:02

XLON

2103

135.7

481887348860950

09:06:02

XLON

3300

135.7

481887348860951

09:06:02

XLON

329

135.7

481887348860952

09:06:13

XLON

2800

135.62

481887348861009

09:06:13

XLON

592

135.62

481887348861010

09:06:34

XLON

11726

135.5

481887348861070

09:07:40

XLON

14760

135.46

481887348861306

09:08:52

XLON

1835

135.48

481887348861395

09:08:52

XLON

5387

135.48

481887348861396

09:08:52

XLON

5770

135.48

481887348861397

09:10:06

XLON

13805

135.46

481887348861739

09:10:53

XLON

11883

135.48

481887348861877

09:10:53

XLON

386

135.48

481887348861878

09:10:53

XLON

193

135.48

481887348861879

09:10:53

XLON

2298

135.48

481887348861880

09:12:08

XLON

10958

135.46

481887348862013

09:12:08

XLON

2213

135.46

481887348862014

09:12:08

XLON

1589

135.46

481887348862015

09:13:52

XLON

3000

135.26

481887348862234

09:13:52

XLON

1475

135.26

481887348862235

09:13:52

XLON

5628

135.26

481887348862236

09:13:52

XLON

1815

135.26

481887348862237

09:14:34

XLON

4476

135.18

481887348862391

09:14:43

XLON

14760

135.14

481887348862412

09:16:14

XLON

194

135.24

481887348862722

09:16:14

XLON

1700

135.24

481887348862723

09:16:14

XLON

398

135.24

481887348862724

09:16:14

XLON

3000

135.24

481887348862725

09:16:19

XLON

3099

135.22

481887348862731

09:17:44

XLON

13866

135.42

481887348862900

09:18:25

XLON

14760

135.38

481887348863002

09:19:51

XLON

2729

135.34

481887348863134

09:19:51

XLON

2301

135.34

481887348863135

09:19:58

XLON

7941

135.3

481887348863142

09:20:59

XLON

14760

135.26

481887348863231

09:21:54

XLON

7265

135.12

481887348863367

09:21:54

XLON

3592

135.12

481887348863368

09:21:54

XLON

3282

135.12

481887348863369

09:21:54

XLON

621

135.12

481887348863370

09:23:07

XLON

11807

135.16

481887348863485

09:23:07

XLON

2953

135.16

481887348863486

09:24:12

XLON

14760

135.18

481887348863639

09:24:56

XLON

13219

134.94

481887348863798

09:26:54

XLON

12570

135

481887348864032

09:26:54

XLON

795

135

481887348864033

09:26:54

XLON

1289

135

481887348864034

09:29:19

XLON

14760

135.12

481887348864254

09:29:26

XLON

4958

135.12

481887348864265

09:29:26

XLON

2033

135.12

481887348864266

09:29:26

XLON

7769

135.12

481887348864267

09:30:50

XLON

13117

135.12

481887348864407

09:32:19

XLON

3200

135.14

481887348864604

09:32:24

XLON

3000

135.12

481887348864612

09:32:24

XLON

2234

135.12

481887348864613

09:33:02

XLON

2250

135.16

481887348864686

09:33:02

XLON

3000

135.16

481887348864687

09:33:28

XLON

9214

135.14

481887348864745

09:33:28

XLON

3000

135.16

481887348864752

09:33:28

XLON

150

135.16

481887348864753

09:34:04

XLON

5856

135.16

481887348864816

09:34:04

XLON

3000

135.16

481887348864817

09:34:04

XLON

1605

135.16

481887348864818

09:34:04

XLON

104

135.16

481887348864819

09:34:14

XLON

2

135.16

481887348864837

09:34:24

XLON

14760

135.16

481887348864878

09:34:30

XLON

5206

135.16

481887348864903

09:35:16

XLON

3162

135.12

481887348865019

09:38:28

XLON

3000

135.2

481887348865276

09:38:28

XLON

3200

135.2

481887348865277

09:38:34

XLON

2230

135.2

481887348865285

09:38:34

XLON

5442

135.2

481887348865286

09:38:56

XLON

1638

135.22

481887348865308

09:38:56

XLON

1090

135.22

481887348865309

09:38:56

XLON

645

135.22

481887348865310

09:38:56

XLON

169

135.22

481887348865311

09:39:20

XLON

3000

135.22

481887348865392

09:39:20

XLON

1500

135.22

481887348865393

09:39:20

XLON

618

135.22

481887348865394

09:39:37

XLON

2403

135.2

481887348865403

09:39:37

XLON

1972

135.2

481887348865404

09:39:37

XLON

1020

135.2

481887348865405

09:39:37

XLON

6962

135.2

481887348865406

09:39:37

XLON

1926

135.2

481887348865407

09:39:37

XLON

477

135.2

481887348865408

09:40:07

XLON

1594

135.2

481887348865428

09:40:07

XLON

133

135.2

481887348865429

09:40:34

XLON

3907

135.24

481887348865483

09:40:57

XLON

8000

135.2

481887348865512

09:40:57

XLON

6760

135.2

481887348865513

09:42:20

XLON

14760

135.2

481887348865645

09:44:04

XLON

153

135.2

481887348865735

09:44:04

XLON

2324

135.2

481887348865736

09:44:04

XLON

5543

135.2

481887348865737

09:44:09

XLON

1901

135.2

481887348865739

09:44:09

XLON

2664

135.2

481887348865740

09:45:24

XLON

13940

135.12

481887348865798

09:45:24

XLON

94

135.12

481887348865799

09:45:24

XLON

726

135.12

481887348865800

09:46:40

XLON

2599

135.1

481887348865942

09:46:40

XLON

12161

135.1

481887348865943

09:47:51

XLON

1750

135.04

481887348866081

09:47:51

XLON

13010

135.04

481887348866082

09:49:08

XLON

3048

134.96

481887348866222

09:49:12

XLON

1377

134.96

481887348866229

09:49:24

XLON

1

134.96

481887348866235

09:49:48

XLON

9138

135

481887348866281

09:50:27

XLON

14760

135.04

481887348866477

09:50:27

XLON

2800

135.04

481887348866479

09:50:27

XLON

2847

135.04

481887348866480

09:52:06

XLON

6933

135.08

481887348866638

09:52:06

XLON

5495

135.08

481887348866639

09:53:32

XLON

3393

135.04

481887348866792

09:53:37

XLON

3404

135.08

481887348866810

09:53:43

XLON

1735

135.08

481887348866827

09:53:43

XLON

569

135.08

481887348866828

09:53:47

XLON

2017

135.12

481887348866865

09:53:47

XLON

3231

135.12

481887348866866

09:54:35

XLON

14124

135.06

481887348866908

09:55:43

XLON

7380

135.08

481887348867027

09:55:43

XLON

7380

135.08

481887348867028

09:57:06

XLON

14760

135.02

481887348867210

09:58:37

XLON

12120

135.06

481887348867320

10:00:14

XLON

2096

135.04

481887348867498

10:00:14

XLON

10200

135.04

481887348867499

10:00:14

XLON

3000

135.04

481887348867500

10:00:14

XLON

865

135.04

481887348867501

10:01:22

XLON

9517

134.98

481887348867611

10:01:22

XLON

1153

134.98

481887348867612

10:01:22

XLON

542

134.98

481887348867613

10:01:22

XLON

1597

134.98

481887348867614

10:01:22

XLON

396

134.98

481887348867616

10:02:25

XLON

4100

134.96

481887348867771

10:02:25

XLON

2137

134.96

481887348867772

10:02:25

XLON

8480

134.96

481887348867773

10:03:35

XLON

3000

134.96

481887348867934

10:03:35

XLON

1745

134.96

481887348867935

10:03:35

XLON

3176

134.96

481887348867936

10:03:35

XLON

1200

134.96

481887348867937

10:03:35

XLON

1200

134.96

481887348867938

10:03:35

XLON

4423

134.96

481887348867939

10:05:05

XLON

8000

134.88

481887348868035

10:05:05

XLON

6760

134.88

481887348868036

10:06:36

XLON

14730

134.92

481887348868145

10:07:51

XLON

14660

134.92

481887348868305

10:09:54

XLON

4458

134.88

481887348868510

10:09:54

XLON

834

134.88

481887348868511

10:09:54

XLON

869

134.88

481887348868512

10:10:01

XLON

3000

134.88

481887348868519

10:10:01

XLON

1808

134.88

481887348868520

10:10:36

XLON

1850

134.92

481887348868582

10:10:50

XLON

3817

134.9

481887348868645

10:10:50

XLON

2994

134.9

481887348868646

10:10:50

XLON

7949

134.9

481887348868647

10:12:16

XLON

543

134.9

481887348868774

10:12:16

XLON

14217

134.9

481887348868775

10:14:03

XLON

2769

134.98

481887348868921

10:14:03

XLON

3500

134.98

481887348868922

10:15:07

XLON

7556

135.04

481887348869019

10:15:07

XLON

5240

135.04

481887348869020

10:15:08

XLON

3300

135.04

481887348869022

10:15:08

XLON

2591

135.04

481887348869023

10:15:10

XLON

8869

135.04

481887348869031

10:16:07

XLON

12537

135.04

481887348869092

10:18:26

XLON

11460

135.04

481887348869312

10:18:34

XLON

7782

135

481887348869354

10:18:34

XLON

2723

135

481887348869355

10:20:05

XLON

1044

135.06

481887348869491

10:20:18

XLON

20000

135.08

481887348869519

10:20:18

XLON

3000

135.08

481887348869520

10:20:18

XLON

1000

135.08

481887348869521

10:22:01

XLON

8530

135.06

481887348869730

10:23:10

XLON

2900

135.06

481887348869828

10:23:10

XLON

3000

135.06

481887348869829

10:23:10

XLON

3085

135.06

481887348869830

10:23:18

XLON

3000

135.08

481887348869837

10:23:18

XLON

150

135.08

481887348869838

10:23:23

XLON

3000

135.08

481887348869839

10:23:23

XLON

2

135.08

481887348869840

10:23:23

XLON

3148

135.08

481887348869841

10:24:33

XLON

469

135.1

481887348869935

10:24:33

XLON

3000

135.1

481887348869936

10:24:33

XLON

2124

135.1

481887348869937

10:24:33

XLON

957

135.1

481887348869938

10:25:04

XLON

2052

135.16

481887348869972

10:25:15

XLON

3362

135.18

481887348870000

10:25:15

XLON

1423

135.18

481887348870001

10:25:36

XLON

13064

135.14

481887348870024

10:27:00

XLON

14237

135.16

481887348870121

10:28:55

XLON

14481

135.26

481887348870219

10:29:12

XLON

3347

135.18

481887348870360

10:30:59

XLON

11741

135.12

481887348870498

10:31:52

XLON

14760

135.04

481887348870562

10:32:05

XLON

295

135

481887348870571

10:32:05

XLON

4244

135

481887348870572

10:33:04

XLON

2172

135

481887348870643

10:33:04

XLON

1612

135

481887348870644

10:33:04

XLON

3054

135

481887348870645

10:33:04

XLON

6355

135

481887348870646

10:35:21

XLON

11664

135.04

481887348870857

10:36:09

XLON

4451

135.02

481887348870962

10:37:34

XLON

487

135.04

481887348871077

10:37:34

XLON

2133

135.04

481887348871078

10:37:34

XLON

1542

135.04

481887348871079

10:37:49

XLON

14760

135.02

481887348871090

10:37:49

XLON

14759

135.02

481887348871092

10:37:49

XLON

1

135.02

481887348871093

10:38:49

XLON

9137

134.84

481887348871130

10:40:52

XLON

3000

134.8

481887348871256

10:40:52

XLON

4437

134.82

481887348871257

10:40:52

XLON

950

134.82

481887348871258

10:40:52

XLON

3081

134.82

481887348871259

10:40:57

XLON

985

134.82

481887348871270

10:40:57

XLON

908

134.82

481887348871271

10:40:57

XLON

627

134.82

481887348871272

10:40:57

XLON

763

134.82

481887348871273

10:42:46

XLON

1776

134.76

481887348871404

10:42:46

XLON

10074

134.76

481887348871405

10:43:27

XLON

3000

134.76

481887348871449

10:43:27

XLON

3327

134.76

481887348871450

10:43:27

XLON

6410

134.76

481887348871451

10:43:32

XLON

3000

134.76

481887348871452

10:45:33

XLON

13677

134.84

481887348871654

10:45:44

XLON

14760

134.84

481887348871660

10:46:01

XLON

8668

134.84

481887348871667

10:47:07

XLON

9061

134.82

481887348871710

10:48:43

XLON

14760

134.82

481887348871845

10:49:39

XLON

14760

134.86

481887348871939

10:51:43

XLON

850

134.94

481887348872044

10:51:43

XLON

776

134.94

481887348872045

10:51:43

XLON

1260

134.94

481887348872046

10:51:43

XLON

144

134.94

481887348872047

10:52:07

XLON

8754

134.94

481887348872085

10:52:07

XLON

2036

134.98

481887348872090

10:52:07

XLON

3000

134.98

481887348872091

10:52:07

XLON

3236

134.98

481887348872092

10:53:04

XLON

10676

134.94

481887348872187

10:54:41

XLON

13851

134.9

481887348872305

10:55:44

XLON

14232

134.82

481887348872393

10:58:24

XLON

1100

134.98

481887348872548

10:58:24

XLON

3000

134.98

481887348872549

10:58:24

XLON

296

134.98

481887348872550

10:59:14

XLON

55

134.96

481887348872688

10:59:14

XLON

3691

135

481887348872689

10:59:14

XLON

107

135

481887348872690

10:59:14

XLON

1614

135

481887348872691

10:59:14

XLON

3000

135

481887348872692

10:59:14

XLON

2125

135

481887348872693

10:59:14

XLON

3131

135

481887348872694

10:59:27

XLON

3055

135

481887348872704

10:59:27

XLON

2125

135

481887348872705

10:59:32

XLON

3685

135

481887348872708

10:59:32

XLON

73

135

481887348872709

10:59:32

XLON

125

135

481887348872710

11:00:25

XLON

40

135

481887348872808

11:00:28

XLON

3027

135

481887348872814

11:00:50

XLON

1155

135

481887348872835

11:00:50

XLON

970

135

481887348872836

11:00:50

XLON

3145

135

481887348872837

11:00:50

XLON

3000

135

481887348872838

11:00:50

XLON

2777

135

481887348872839

11:01:55

XLON

4000

135

481887348872900

11:01:55

XLON

75

135

481887348872901

11:01:55

XLON

977

135

481887348872902

11:01:55

XLON

297

135

481887348872903

11:02:00

XLON

4000

135

481887348872914

11:02:00

XLON

1759

135

481887348872915

11:02:05

XLON

4000

135

481887348872920

11:02:05

XLON

100

135

481887348872921

11:02:05

XLON

3024

135

481887348872922

11:02:05

XLON

252

135

481887348872923

11:03:17

XLON

1856

134.98

481887348873066

11:03:17

XLON

240

134.98

481887348873067

11:03:17

XLON

2

134.98

481887348873068

11:03:17

XLON

1193

134.98

481887348873069

11:03:17

XLON

165

134.98

481887348873070

11:03:22

XLON

3000

134.98

481887348873071

11:03:48

XLON

3000

134.98

481887348873110

11:04:14

XLON

14760

134.96

481887348873153

11:04:14

XLON

3115

134.98

481887348873162

11:04:14

XLON

156

134.98

481887348873163

11:06:05

XLON

14760

134.96

481887348873260

11:07:00

XLON

12700

134.94

481887348873339

11:07:00

XLON

2060

134.94

481887348873340

11:09:40

XLON

13075

135

481887348873550

11:10:03

XLON

14760

135

481887348873578

11:12:14

XLON

1200

134.98

481887348873848

11:12:14

XLON

3000

134.98

481887348873849

11:12:19

XLON

2076

134.98

481887348873858

11:12:19

XLON

750

134.98

481887348873859

11:14:05

XLON

1478

134.96

481887348873944

11:14:05

XLON

13282

134.96

481887348873945

11:14:42

XLON

400

134.98

481887348874008

11:15:13

XLON

552

135.08

481887348874095

11:15:13

XLON

1372

135.08

481887348874096

11:15:13

XLON

3000

135.08

481887348874097

11:15:21

XLON

1770

135.14

481887348874127

11:15:21

XLON

988

135.14

481887348874128

11:15:21

XLON

771

135.14

481887348874129

11:15:21

XLON

1631

135.14

481887348874130

11:15:36

XLON

7439

135.12

481887348874168

11:15:51

XLON

2800

135.2

481887348874213

11:15:51

XLON

2125

135.2

481887348874214

11:15:51

XLON

1608

135.2

481887348874215

11:16:46

XLON

14760

135.18

481887348874288

11:18:05

XLON

14243

135.16

481887348874371

11:20:46

XLON

3000

135.34

481887348874552

11:20:46

XLON

2900

135.34

481887348874553

11:20:46

XLON

1393

135.34

481887348874554

11:20:55

XLON

5813

135.3

481887348874570

11:22:06

XLON

14760

135.3

481887348874664

11:23:00

XLON

707

135.26

481887348874750

11:23:00

XLON

1917

135.26

481887348874751

11:23:00

XLON

355

135.26

481887348874752

11:23:40

XLON

12870

135.18

481887348874834

11:26:05

XLON

3115

135

481887348875024

11:26:05

XLON

3000

135

481887348875025

11:26:21

XLON

3115

135

481887348875039

11:26:21

XLON

668

135

481887348875040

11:26:21

XLON

483

135

481887348875041

11:26:26

XLON

4000

135

481887348875049

11:26:26

XLON

2

135

481887348875050

11:26:26

XLON

658

135

481887348875051

11:27:13

XLON

2094

134.98

481887348875129

11:27:13

XLON

12666

134.98

481887348875130

11:27:13

XLON

3000

134.98

481887348875132

11:27:13

XLON

1480

134.98

481887348875133

11:28:49

XLON

11872

134.96

481887348875244

11:30:47

XLON

1990

135.02

481887348875400

11:32:00

XLON

558

135.06

481887348875489

11:32:00

XLON

12672

135.06

481887348875490

11:32:11

XLON

9998

135.04

481887348875499

11:32:11

XLON

4762

135.04

481887348875500

11:32:22

XLON

6875

135.06

481887348875518

11:33:52

XLON

5259

135.04

481887348875575

11:33:52

XLON

2081

135.04

481887348875576

11:35:25

XLON

14760

135.1

481887348875653

11:37:01

XLON

14723

135.08

481887348875853

11:38:39

XLON

14760

135.08

481887348875998

11:41:17

XLON

14760

135.06

481887348876279

11:42:22

XLON

3294

135.04

481887348876335

11:42:22

XLON

1366

135.04

481887348876336

11:42:22

XLON

10051

135.04

481887348876337

11:45:19

XLON

11789

135

481887348876547

11:45:45

XLON

14760

134.98

481887348876566

11:45:45

XLON

3145

134.98

481887348876571

11:45:45

XLON

940

134.98

481887348876572

11:45:45

XLON

2146

134.98

481887348876573

11:49:48

XLON

14760

135.04

481887348876912

11:50:57

XLON

12167

135.06

481887348876974

11:51:46

XLON

3000

135.08

481887348877053

11:51:46

XLON

2052

135.08

481887348877054

11:51:46

XLON

1132

135.08

481887348877055

11:51:46

XLON

3445

135.08

481887348877056

11:51:46

XLON

1388

135.08

481887348877057

11:51:51

XLON

3000

135.08

481887348877058

11:51:51

XLON

77

135.08

481887348877059

11:52:53

XLON

14745

135.02

481887348877143

11:55:09

XLON

11764

135

481887348877292

11:55:09

XLON

3100

134.98

481887348877301

11:55:09

XLON

412

135

481887348877302

11:55:09

XLON

3266

135

481887348877303

11:55:09

XLON

2125

135

481887348877304

11:55:09

XLON

3000

135

481887348877305

11:55:09

XLON

1200

135

481887348877306

11:55:09

XLON

1200

135

481887348877307

11:56:03

XLON

3394

135.02

481887348877355

11:58:23

XLON

3655

135.08

481887348877460

11:58:53

XLON

1990

135.1

481887348877539

11:59:26

XLON

14760

135.12

481887348877578

12:00:39

XLON

14760

135.18

481887348877709

12:01:49

XLON

4453

135.22

481887348877753

12:02:06

XLON

14760

135.22

481887348877890

12:02:06

XLON

2220

135.22

481887348877895

12:04:07

XLON

3047

135.22

481887348878129

12:04:07

XLON

5758

135.22

481887348878130

12:05:03

XLON

5290

135.2

481887348878262

12:05:48

XLON

14760

135.26

481887348878403

12:08:29

XLON

890

135.28

481887348878609

12:08:29

XLON

500

135.28

481887348878610

12:08:36

XLON

206

135.28

481887348878622

12:08:36

XLON

3024

135.28

481887348878623

12:08:36

XLON

2665

135.28

481887348878624

12:08:44

XLON

3024

135.28

481887348878626

12:08:44

XLON

151

135.28

481887348878627

12:08:49

XLON

3000

135.28

481887348878636

12:08:49

XLON

2150

135.28

481887348878637

12:08:49

XLON

1107

135.28

481887348878638

12:09:13

XLON

396

135.24

481887348878792

12:09:13

XLON

13002

135.24

481887348878793

12:09:27

XLON

9742

135.24

481887348878886

12:12:09

XLON

3

135.34

481887348879561

12:12:09

XLON

6

135.34

481887348879562

12:12:09

XLON

2125

135.34

481887348879563

12:12:09

XLON

3000

135.34

481887348879564

12:12:49

XLON

3559

135.4

481887348879642

12:13:07

XLON

914

135.44

481887348879689

12:13:07

XLON

2762

135.44

481887348879690

12:13:19

XLON

238

135.44

481887348879715

12:13:19

XLON

6410

135.44

481887348879716

12:13:24

XLON

1906

135.44

481887348879725

12:13:24

XLON

1235

135.44

481887348879726

12:14:02

XLON

13388

135.4

481887348879835

12:19:30

XLON

14760

135.46

481887348880308

12:20:14

XLON

2300

135.54

481887348880366

12:20:14

XLON

2864

135.54

481887348880367

12:21:20

XLON

14760

135.52

481887348880420

12:21:39

XLON

7146

135.56

481887348880451

12:22:46

XLON

14760

135.6

481887348880586

12:22:55

XLON

14760

135.6

481887348880610

12:22:55

XLON

2569

135.6

481887348880616

12:22:55

XLON

1078

135.6

481887348880617

12:25:25

XLON

13661

135.58

481887348880755

12:28:24

XLON

3000

135.62

481887348880893

12:28:24

XLON

1410

135.62

481887348880894

12:29:07

XLON

3089

135.7

481887348880950

12:29:08

XLON

14760

135.68

481887348880952

12:29:43

XLON

5374

135.74

481887348881004

12:30:26

XLON

14760

135.74

481887348881089

12:32:47

XLON

3000

135.76

481887348881266

12:32:47

XLON

2858

135.76

481887348881267

12:32:47

XLON

2014

135.76

481887348881268

12:32:47

XLON

431

135.76

481887348881269

12:32:47

XLON

1275

135.76

481887348881270

12:32:52

XLON

1

135.74

481887348881272

12:32:52

XLON

3000

135.74

481887348881273

12:32:52

XLON

1872

135.74

481887348881274

12:32:52

XLON

5164

135.72

481887348881277

12:34:11

XLON

2598

135.72

481887348881342

12:34:11

XLON

8805

135.72

481887348881343

12:35:40

XLON

8568

135.74

481887348881425

12:36:36

XLON

379

135.78

481887348881484

12:36:36

XLON

3000

135.78

481887348881485

12:36:36

XLON

789

135.78

481887348881486

12:36:36

XLON

947

135.78

481887348881487

12:38:12

XLON

3000

135.78

481887348881659

12:38:12

XLON

1549

135.78

481887348881660

12:38:12

XLON

700

135.78

481887348881661

12:38:17

XLON

3000

135.78

481887348881679

12:38:33

XLON

7951

135.78

481887348881698

12:38:33

XLON

5983

135.76

481887348881696

12:39:08

XLON

8615

135.82

481887348881736

12:42:04

XLON

12956

135.82

481887348881936

12:43:02

XLON

14760

135.84

481887348881973

12:45:06

XLON

14760

135.88

481887348882108

12:45:25

XLON

2999

135.84

481887348882126

12:46:39

XLON

13155

135.82

481887348882232

12:51:35

XLON

965

135.78

481887348882694

12:51:35

XLON

1000

135.78

481887348882695

12:51:35

XLON

2326

135.78

481887348882696

12:51:35

XLON

973

135.78

481887348882697

12:52:07

XLON

14760

135.8

481887348882797

12:52:07

XLON

2800

135.8

481887348882801

12:52:07

XLON

959

135.8

481887348882802

12:52:22

XLON

4550

135.78

481887348882878

12:52:22

XLON

7038

135.78

481887348882879

12:52:22

XLON

2207

135.78

481887348882880

12:52:22

XLON

965

135.78

481887348882881

12:52:22

XLON

3258

135.78

481887348882896

12:52:22

XLON

3619

135.76

481887348882899

12:55:53

XLON

12185

135.76

481887348883096

12:57:43

XLON

14752

135.82

481887348883221

12:57:43

XLON

3000

135.82

481887348883226

12:57:43

XLON

150

135.82

481887348883227

12:59:55

XLON

918

135.92

481887348883393

12:59:55

XLON

3055

135.92

481887348883394

13:00:00

XLON

2042

135.88

481887348883404

13:00:00

XLON

1197

135.88

481887348883405

13:00:00

XLON

162

135.88

481887348883406

13:01:03

XLON

14760

135.9

481887348883523

13:01:04

XLON

5336

135.88

481887348883534

13:01:58

XLON

3000

135.9

481887348883630

13:01:58

XLON

2239

135.9

481887348883631

13:01:58

XLON

5000

135.9

481887348883632

13:02:03

XLON

3183

135.9

481887348883634

13:02:08

XLON

3000

135.9

481887348883638

13:05:13

XLON

11909

135.84

481887348883887

13:06:05

XLON

14756

135.84

481887348883982

13:07:32

XLON

14760

135.9

481887348884072

13:08:38

XLON

2580

135.9

481887348884208

13:09:08

XLON

12180

135.9

481887348884259

13:11:56

XLON

13685

135.94

481887348884497

13:11:56

XLON

949

135.94

481887348884498

13:13:14

XLON

10990

135.98

481887348884566

13:13:14

XLON

3277

135.98

481887348884567

13:14:22

XLON

3453

135.96

481887348884646

13:15:11

XLON

12927

135.96

481887348884696

13:17:14

XLON

14760

135.94

481887348884834

13:20:47

XLON

1871

135.96

481887348885101

13:20:52

XLON

3539

135.96

481887348885102

13:20:57

XLON

3159

135.96

481887348885103

13:21:05

XLON

2200

135.96

481887348885117

13:21:05

XLON

2800

135.96

481887348885118

13:21:10

XLON

3002

135.96

481887348885121

13:21:24

XLON

3687

135.96

481887348885124

13:21:24

XLON

1200

135.96

481887348885125

13:21:24

XLON

5656

135.96

481887348885126

13:21:24

XLON

853

135.96

481887348885127

13:21:29

XLON

985

135.96

481887348885131

13:21:29

XLON

2416

135.96

481887348885132

13:22:22

XLON

14682

135.92

481887348885234

13:23:54

XLON

10366

135.96

481887348885443

13:23:54

XLON

2321

135.96

481887348885444

13:23:54

XLON

242

135.96

481887348885445

13:26:53

XLON

4000

135.9

481887348885715

13:26:53

XLON

2606

135.9

481887348885716

13:26:58

XLON

4000

135.9

481887348885717

13:26:58

XLON

2183

135.9

481887348885718

13:27:19

XLON

3000

135.88

481887348885749

13:28:04

XLON

12225

135.88

481887348885804

13:28:04

XLON

610

135.88

481887348885805

13:29:46

XLON

14760

135.86

481887348885883

13:31:34

XLON

14760

135.88

481887348886123

13:34:29

XLON

832

135.96

481887348886283

13:34:29

XLON

13928

135.96

481887348886284

13:35:16

XLON

2382

135.98

481887348886390

13:35:16

XLON

2030

135.98

481887348886391

13:35:21

XLON

3435

135.98

481887348886392

13:35:26

XLON

1050

135.98

481887348886393

13:35:26

XLON

378

135.98

481887348886394

13:35:26

XLON

5536

135.98

481887348886395

13:35:34

XLON

14760

135.96

481887348886424

13:36:32

XLON

14760

135.94

481887348886507

13:38:01

XLON

14760

135.9

481887348886605

13:39:17

XLON

14760

135.96

481887348886730

13:42:06

XLON

10913

135.98

481887348886912

13:42:33

XLON

14760

135.96

481887348886953

13:43:03

XLON

1623

136

481887348886991

13:43:03

XLON

1797

136

481887348886992

13:44:40

XLON

1900

135.94

481887348887150

13:44:40

XLON

1544

135.94

481887348887151

13:44:40

XLON

3000

135.94

481887348887152

13:44:40

XLON

789

135.94

481887348887153

13:44:40

XLON

699

135.94

481887348887154

13:44:40

XLON

8092

135.94

481887348887155

13:44:40

XLON

799

135.94

481887348887156

13:46:11

XLON

471

135.94

481887348887223

13:46:11

XLON

3041

135.94

481887348887224

13:46:11

XLON

2308

135.94

481887348887225

13:46:13

XLON

6912

135.94

481887348887233

13:48:04

XLON

1644

135.96

481887348887350

13:48:04

XLON

1679

135.96

481887348887351

13:48:12

XLON

11342

135.94

481887348887362

13:49:01

XLON

14760

135.94

481887348887416

13:49:33

XLON

3023

135.96

481887348887460

13:51:03

XLON

9438

135.96

481887348887578

13:51:05

XLON

4052

136

481887348887580

13:51:05

XLON

569

136

481887348887581

13:51:25

XLON

6899

135.96

481887348887603

13:51:25

XLON

6969

135.96

481887348887604

13:55:14

XLON

14760

136.02

481887348887871

13:55:14

XLON

13316

136.02

481887348887874

13:56:22

XLON

14760

136.1

481887348887981

13:58:14

XLON

411

136.14

481887348888055

13:58:14

XLON

2238

136.14

481887348888056

13:58:14

XLON

3000

136.14

481887348888057

13:58:14

XLON

940

136.14

481887348888058

13:58:14

XLON

1185

136.14

481887348888059

13:58:14

XLON

146

136.14

481887348888060

13:58:19

XLON

3451

136.14

481887348888070

13:58:19

XLON

1168

136.14

481887348888071

13:58:34

XLON

2112

136.14

481887348888082

13:58:34

XLON

2835

136.14

481887348888083

14:01:18

XLON

2125

136.16

481887348888311

14:01:18

XLON

3478

136.16

481887348888312

14:01:18

XLON

1962

136.16

481887348888313

14:01:18

XLON

1187

136.16

481887348888314

14:01:18

XLON

3000

136.16

481887348888315

14:01:18

XLON

1200

136.16

481887348888316

14:01:18

XLON

1808

136.16

481887348888317

14:01:28

XLON

1285

136.18

481887348888354

14:02:13

XLON

303

136.22

481887348888437

14:02:19

XLON

5614

136.22

481887348888438

14:03:11

XLON

6319

136.2

481887348888467

14:03:11

XLON

2927

136.2

481887348888468

14:03:16

XLON

3495

136.2

481887348888482

14:04:02

XLON

14760

136.22

481887348888592

14:04:04

XLON

9146

136.24

481887348888600

14:04:24

XLON

12894

136.22

481887348888636

14:05:34

XLON

14760

136.22

481887348888774

14:06:44

XLON

6649

136.2

481887348888946

14:06:44

XLON

3120

136.2

481887348888947

14:06:58

XLON

4718

136.2

481887348889018

14:09:16

XLON

14371

136.36

481887348889303

14:10:01

XLON

1643

136.36

481887348889377

14:10:01

XLON

1240

136.36

481887348889378

14:10:01

XLON

849

136.36

481887348889379

14:10:01

XLON

11028

136.36

481887348889380

14:10:08

XLON

1050

136.38

481887348889402

14:10:08

XLON

1996

136.38

481887348889403

14:11:09

XLON

1914

136.42

481887348889524

14:11:09

XLON

3906

136.42

481887348889525

14:11:09

XLON

8175

136.42

481887348889526

14:12:36

XLON

13616

136.46

481887348889656

14:13:47

XLON

14760

136.44

481887348889765

14:14:56

XLON

9720

136.44

481887348889980

14:14:56

XLON

5040

136.44

481887348889981

14:16:33

XLON

13967

136.38

481887348890250

14:20:04

XLON

2166

136.44

481887348890686

14:21:26

XLON

152

136.5

481887348890846

14:21:26

XLON

564

136.5

481887348890847

14:21:26

XLON

302

136.5

481887348890848

14:21:26

XLON

500

136.5

481887348890849

14:21:26

XLON

6509

136.5

481887348890850

14:21:48

XLON

14760

136.5

481887348890893

14:22:05

XLON

2585

136.5

481887348890940

14:22:05

XLON

12175

136.5

481887348890941

14:22:19

XLON

14760

136.48

481887348890956

14:22:35

XLON

1746

136.46

481887348890991

14:23:50

XLON

1039

136.48

481887348891105

14:23:50

XLON

442

136.48

481887348891106

14:23:50

XLON

13279

136.48

481887348891107

14:23:51

XLON

4997

136.48

481887348891111

14:25:05

XLON

13997

136.48

481887348891201

14:26:05

XLON

2779

136.46

481887348891341

14:26:28

XLON

863

136.48

481887348891402

14:26:28

XLON

6262

136.48

481887348891403

14:26:28

XLON

2965

136.48

481887348891404

14:26:28

XLON

563

136.48

481887348891405

14:26:28

XLON

302

136.48

481887348891406

14:26:28

XLON

687

136.48

481887348891407

14:26:42

XLON

1501

136.46

481887348891416

14:26:42

XLON

1849

136.46

481887348891417

14:26:42

XLON

1610

136.46

481887348891418

14:27:02

XLON

6040

136.48

481887348891471

14:27:02

XLON

2030

136.48

481887348891472

14:27:02

XLON

700

136.48

481887348891473

14:27:02

XLON

1800

136.48

481887348891474

14:28:11

XLON

1282

136.52

481887348891585

14:28:16

XLON

2060

136.52

481887348891596

14:28:16

XLON

1882

136.52

481887348891597

14:28:58

XLON

7275

136.52

481887348891651

14:29:06

XLON

11224

136.5

481887348891658

14:29:06

XLON

3536

136.5

481887348891659

14:29:46

XLON

920

136.54

481887348891709

14:29:46

XLON

2400

136.54

481887348891710

14:29:51

XLON

1863

136.54

481887348891725

14:29:51

XLON

3000

136.54

481887348891726

14:29:56

XLON

5743

136.54

481887348891732

14:29:56

XLON

3000

136.54

481887348891733

14:29:56

XLON

407

136.54

481887348891734

14:30:04

XLON

2501

136.26

481887348892119

14:30:05

XLON

984

136.26

481887348892120

14:30:05

XLON

3936

136.26

481887348892121

14:30:05

XLON

6851

136.26

481887348892122

14:30:41

XLON

14760

136.34

481887348892412

14:31:19

XLON

9676

136.42

481887348892627

14:31:19

XLON

5084

136.42

481887348892628

14:32:01

XLON

1042

136.14

481887348892925

14:32:01

XLON

1077

136.14

481887348892926

14:32:01

XLON

4000

136.14

481887348892927

14:32:01

XLON

2164

136.14

481887348892928

14:32:01

XLON

4000

136.14

481887348892929

14:32:01

XLON

1003

136.14

481887348892930

14:32:31

XLON

14760

136.14

481887348893125

14:33:09

XLON

8487

136.36

481887348893284

14:33:09

XLON

6273

136.36

481887348893285

14:34:11

XLON

13842

136.3

481887348893641

14:34:11

XLON

3000

136.32

481887348893646

14:34:11

XLON

1200

136.32

481887348893647

14:34:11

XLON

349

136.32

481887348893648

14:34:26

XLON

2746

136.26

481887348893689

14:34:26

XLON

8877

136.26

481887348893690

14:35:02

XLON

100

136.26

481887348893874

14:35:02

XLON

200

136.26

481887348893875

14:35:03

XLON

1501

136.26

481887348893879

14:35:03

XLON

400

136.26

481887348893880

14:35:12

XLON

12289

136.3

481887348893952

14:35:29

XLON

1103

136.26

481887348894068

14:35:29

XLON

6830

136.26

481887348894073

14:35:29

XLON

2162

136.26

481887348894074

14:35:29

XLON

4171

136.26

481887348894075

14:36:02

XLON

180

136.16

481887348894265

14:36:02

XLON

13828

136.16

481887348894266

14:36:20

XLON

2992

135.94

481887348894464

14:36:51

XLON

3724

136.08

481887348894608

14:36:51

XLON

9949

136.08

481887348894609

14:37:09

XLON

803

136.04

481887348894740

14:37:09

XLON

13957

136.04

481887348894741

14:37:55

XLON

14760

136.08

481887348894963

14:38:19

XLON

2661

136.14

481887348895108

14:38:19

XLON

10823

136.14

481887348895109

14:39:18

XLON

2125

136.3

481887348895375

14:39:18

XLON

792

136.3

481887348895376

14:39:18

XLON

2986

136.3

481887348895377

14:39:42

XLON

14760

136.28

481887348895447

14:39:47

XLON

2920

136.3

481887348895459

14:39:47

XLON

5461

136.3

481887348895460

14:40:03

XLON

3209

136.18

481887348895521

14:40:11

XLON

12923

136.2

481887348895564

14:40:56

XLON

13722

136.16

481887348895686

14:41:15

XLON

808

136.16

481887348895726

14:41:15

XLON

13762

136.16

481887348895727

14:42:06

XLON

8536

136.14

481887348895858

14:42:06

XLON

6224

136.14

481887348895859

14:42:40

XLON

2626

136.14

481887348895942

14:42:40

XLON

12134

136.14

481887348895943

14:43:06

XLON

2058

136.1

481887348896007

14:43:06

XLON

3000

136.1

481887348896008

14:43:06

XLON

4000

136.1

481887348896009

14:43:06

XLON

4000

136.1

481887348896010

14:43:06

XLON

100

136.1

481887348896011

14:43:06

XLON

1602

136.1

481887348896012

14:44:24

XLON

2192

136.26

481887348896234

14:44:32

XLON

1426

136.26

481887348896248

14:44:48

XLON

3000

136.32

481887348896318

14:44:52

XLON

3938

136.32

481887348896328

14:44:52

XLON

10822

136.32

481887348896329

14:44:53

XLON

2586

136.38

481887348896342

14:44:53

XLON

7920

136.38

481887348896343

14:44:55

XLON

4326

136.32

481887348896345

14:45:00

XLON

14760

136.28

481887348896362

14:46:01

XLON

7718

136.36

481887348896561

14:46:27

XLON

14760

136.38

481887348896674

14:47:06

XLON

14760

136.44

481887348896858

14:47:14

XLON

1567

136.42

481887348896908

14:47:27

XLON

1686

136.38

481887348896937

14:48:23

XLON

11636

136.42

481887348897036

14:48:23

XLON

12884

136.42

481887348897028

14:49:04

XLON

2802

136.46

481887348897129

14:49:04

XLON

4658

136.46

481887348897130

14:49:04

XLON

492

136.46

481887348897131

14:49:04

XLON

107

136.46

481887348897132

14:49:09

XLON

190

136.54

481887348897165

14:49:09

XLON

3000

136.54

481887348897166

14:49:14

XLON

3000

136.54

481887348897169

14:49:14

XLON

2222

136.54

481887348897170

14:49:14

XLON

818

136.54

481887348897171

14:49:14

XLON

801

136.54

481887348897172

14:49:14

XLON

1313

136.54

481887348897173

14:49:14

XLON

401

136.5

481887348897178

14:49:14

XLON

4815

136.5

481887348897179

14:49:20

XLON

8278

136.5

481887348897206

14:50:27

XLON

130

136.4

481887348897424

14:50:27

XLON

12977

136.4

481887348897425

14:50:42

XLON

14760

136.36

481887348897502

14:51:22

XLON

14760

136.14

481887348897744

14:52:17

XLON

14760

136.24

481887348897937

14:52:56

XLON

15194

136.36

481887348898042

14:53:41

XLON

14188

136.36

481887348898125

14:54:11

XLON

2116

136.42

481887348898263

14:54:11

XLON

1800

136.42

481887348898264

14:54:11

XLON

1500

136.42

481887348898265

14:54:11

XLON

9344

136.42

481887348898266

14:54:26

XLON

3000

136.5

481887348898312

14:54:26

XLON

28

136.5

481887348898313

14:54:58

XLON

1821

136.48

481887348898411

14:54:58

XLON

9914

136.48

481887348898412

14:55:27

XLON

3621

136.54

481887348898528

14:55:27

XLON

4001

136.54

481887348898529

14:55:27

XLON

6069

136.54

481887348898530

14:55:27

XLON

471

136.54

481887348898531

14:55:32

XLON

3099

136.5

481887348898547

14:56:06

XLON

14760

136.58

481887348898642

14:56:37

XLON

13019

136.56

481887348898700

14:57:30

XLON

2800

136.52

481887348898864

14:57:33

XLON

11194

136.5

481887348898875

14:57:54

XLON

1486

136.38

481887348899038

14:57:54

XLON

12

136.38

481887348899039

14:57:54

XLON

12962

136.38

481887348899040

14:58:09

XLON

2971

136.4

481887348899083

14:58:47

XLON

1852

136.44

481887348899181

14:58:47

XLON

2276

136.44

481887348899182

14:58:49

XLON

7781

136.42

481887348899187

14:59:08

XLON

12194

136.38

481887348899227

14:59:08

XLON

2353

136.38

481887348899228

14:59:48

XLON

14605

136.36

481887348899351

15:00:21

XLON

14760

136.32

481887348899422

15:01:01

XLON

3000

136.34

481887348899532

15:01:02

XLON

10369

136.32

481887348899553

15:01:02

XLON

4391

136.32

481887348899554

15:02:24

XLON

451

136.34

481887348899722

15:02:29

XLON

14760

136.32

481887348899730

15:02:59

XLON

14760

136.34

481887348899840

15:03:37

XLON

12527

136.48

481887348899954

15:04:17

XLON

1550

136.58

481887348900107

15:04:17

XLON

4450

136.58

481887348900108

15:04:17

XLON

450

136.58

481887348900109

15:04:17

XLON

1000

136.58

481887348900110

15:04:17

XLON

1000

136.58

481887348900111

15:04:17

XLON

550

136.58

481887348900112

15:04:17

XLON

5760

136.58

481887348900113

15:04:49

XLON

7669

136.68

481887348900187

15:04:53

XLON

3000

136.66

481887348900207

15:04:53

XLON

5313

136.66

481887348900208

15:04:53

XLON

2800

136.66

481887348900210

15:04:53

XLON

3000

136.66

481887348900211

15:04:54

XLON

1208

136.66

481887348900214

15:05:27

XLON

3730

136.7

481887348900350

15:05:27

XLON

7096

136.7

481887348900353

15:05:27

XLON

11030

136.7

481887348900351

15:06:07

XLON

13828

136.7

481887348900552

15:07:09

XLON

1478

136.72

481887348900681

15:07:09

XLON

511

136.72

481887348900682

15:07:09

XLON

1300

136.72

481887348900683

15:07:09

XLON

164

136.72

481887348900684

15:07:15

XLON

3902

136.72

481887348900704

15:07:18

XLON

6871

136.7

481887348900733

15:07:34

XLON

2322

136.7

481887348900797

15:07:34

XLON

10565

136.7

481887348900798

15:08:04

XLON

2800

136.66

481887348900902

15:08:04

XLON

1170

136.68

481887348900903

15:08:04

XLON

67

136.68

481887348900904

15:08:04

XLON

14760

136.66

481887348900899

15:08:04

XLON

3000

136.62

481887348900914

15:08:04

XLON

911

136.62

481887348900915

15:08:50

XLON

4396

136.64

481887348900982

15:08:50

XLON

5319

136.64

481887348900983

15:09:37

XLON

892

136.64

481887348901063

15:09:37

XLON

13210

136.64

481887348901064

15:10:27

XLON

10010

136.64

481887348901230

15:10:31

XLON

4060

136.62

481887348901247

15:11:14

XLON

14760

136.64

481887348901360

15:11:23

XLON

14745

136.62

481887348901422

15:11:59

XLON

882

136.66

481887348901577

15:12:18

XLON

1258

136.62

481887348901641

15:12:18

XLON

13502

136.62

481887348901642

15:13:30

XLON

984

136.7

481887348901845

15:14:07

XLON

8554

136.8

481887348901925

15:14:07

XLON

6206

136.8

481887348901926

15:14:26

XLON

11623

136.82

481887348901964

15:14:26

XLON

2700

136.82

481887348901967

15:14:26

XLON

3288

136.82

481887348901968

15:14:26

XLON

3000

136.82

481887348901969

15:14:31

XLON

3000

136.82

481887348901982

15:15:02

XLON

5684

136.84

481887348902058

15:15:03

XLON

8263

136.84

481887348902065

15:15:03

XLON

6497

136.84

481887348902066

15:15:07

XLON

2890

136.82

481887348902105

15:15:07

XLON

3116

136.82

481887348902106

15:15:52

XLON

3000

136.86

481887348902198

15:15:52

XLON

5627

136.86

481887348902199

15:16:19

XLON

14760

136.88

481887348902292

15:17:03

XLON

14760

136.88

481887348902401

15:17:53

XLON

14760

136.92

481887348902515

15:18:37

XLON

1005

136.98

481887348902637

15:18:37

XLON

3000

136.98

481887348902638

15:18:37

XLON

345

136.98

481887348902639

15:18:56

XLON

428

136.96

481887348902690

15:19:03

XLON

8368

136.96

481887348902716

15:19:19

XLON

17176

137

481887348902759

15:19:39

XLON

293

136.96

481887348902794

15:19:39

XLON

14467

136.96

481887348902795

15:20:23

XLON

4398

136.9

481887348902966

15:20:23

XLON

7689

136.9

481887348902967

15:20:23

XLON

859

136.9

481887348902968

15:21:29

XLON

11585

137

481887348903203

15:21:29

XLON

2692

137

481887348903204

15:21:58

XLON

14727

136.92

481887348903287

15:22:38

XLON

4579

136.88

481887348903354

15:22:42

XLON

10181

136.88

481887348903355

15:24:26

XLON

4659

136.88

481887348903582

15:24:26

XLON

5933

136.88

481887348903583

15:24:26

XLON

1300

136.88

481887348903584

15:24:26

XLON

2231

136.88

481887348903585

15:24:32

XLON

14760

136.88

481887348903597

15:24:32

XLON

3000

136.9

481887348903598

15:26:06

XLON

12374

136.92

481887348903763

15:26:08

XLON

14760

136.92

481887348903767

15:27:12

XLON

14483

136.9

481887348904027

15:27:22

XLON

14612

136.88

481887348904125

15:28:03

XLON

8404

136.78

481887348904218

15:28:28

XLON

564

136.84

481887348904346

15:28:28

XLON

302

136.84

481887348904347

15:28:28

XLON

2400

136.84

481887348904348

15:28:28

XLON

163

136.84

481887348904349

15:28:40

XLON

600

136.84

481887348904398

15:28:40

XLON

2590

136.84

481887348904399

15:29:23

XLON

16873

136.86

481887348904484

15:29:35

XLON

14519

136.84

481887348904529

15:30:19

XLON

14760

136.82

481887348904674

15:31:50

XLON

2272

136.84

481887348904843

15:31:50

XLON

3025

136.84

481887348904844

15:31:57

XLON

3000

136.84

481887348904848

15:32:02

XLON

586

136.84

481887348904849

15:32:02

XLON

2561

136.84

481887348904850

15:32:11

XLON

14760

136.84

481887348904864

15:32:24

XLON

3228

136.86

481887348904893

15:33:13

XLON

14760

136.92

481887348905001

15:33:13

XLON

3759

136.92

481887348905002

15:33:13

XLON

9785

136.92

481887348905003

15:34:05

XLON

14760

136.9

481887348905118

15:34:52

XLON

4358

136.9

481887348905244

15:34:52

XLON

1933

136.9

481887348905245

15:35:32

XLON

14760

136.9

481887348905341

15:35:32

XLON

7778

136.88

481887348905348

15:36:22

XLON

6005

136.84

481887348905464

15:36:47

XLON

1556

136.84

481887348905500

15:36:47

XLON

2975

136.84

481887348905501

15:37:00

XLON

402

136.82

481887348905520

15:37:00

XLON

241

136.82

481887348905521

15:37:00

XLON

8016

136.82

481887348905522

15:37:02

XLON

4000

136.82

481887348905523

15:37:04

XLON

10760

136.82

481887348905527

15:37:58

XLON

522

136.82

481887348905674

15:38:05

XLON

9764

136.82

481887348905697

15:39:44

XLON

4929

136.82

481887348905965

15:39:49

XLON

14760

136.82

481887348905984

15:39:55

XLON

4196

136.82

481887348905988

15:39:55

XLON

2722

136.82

481887348905989

15:40:01

XLON

3000

136.82

481887348906011

15:40:12

XLON

22

136.84

481887348906028

15:40:12

XLON

14060

136.84

481887348906029

15:40:12

XLON

2224

136.84

481887348906030

15:41:03

XLON

12970

136.8

481887348906171

15:41:12

XLON

14760

136.78

481887348906254

15:42:43

XLON

1237

136.86

481887348906524

15:42:49

XLON

41

136.86

481887348906530

15:43:12

XLON

14760

136.84

481887348906556

15:43:29

XLON

1914

136.86

481887348906578

15:43:29

XLON

953

136.86

481887348906579

15:43:34

XLON

94

136.86

481887348906616

15:43:34

XLON

6607

136.86

481887348906617

15:43:47

XLON

896

136.88

481887348906639

15:44:36

XLON

1343

136.92

481887348906777

15:44:36

XLON

4488

136.92

481887348906778

15:44:36

XLON

2972

136.92

481887348906779

15:44:46

XLON

91

136.94

481887348906838

15:45:11

XLON

4319

136.96

481887348906907

15:45:11

XLON

1957

136.96

481887348906908

15:45:18

XLON

78

136.96

481887348906931

15:45:18

XLON

4319

136.96

481887348906932

15:45:23

XLON

4319

136.96

481887348906935

15:45:23

XLON

4947

136.96

481887348906936

15:45:34

XLON

582

136.94

481887348906986

15:45:34

XLON

14178

136.94

481887348906987

15:47:13

XLON

14760

137.12

481887348907241

15:47:14

XLON

14760

137.12

481887348907246

15:47:19

XLON

3000

137.1

481887348907262

15:47:19

XLON

4446

137.1

481887348907263

15:47:19

XLON

953

137.1

481887348907264

15:47:30

XLON

9945

137

481887348907279

15:48:19

XLON

3000

137.12

481887348907406

15:48:23

XLON

12592

137.14

481887348907423

15:48:41

XLON

11762

137.16

481887348907483

15:48:57

XLON

4873

137.16

481887348907497

15:49:51

XLON

759

137.18

481887348907631

15:50:07

XLON

100

137.16

481887348907688

15:50:10

XLON

3460

137.16

481887348907693

15:50:10

XLON

11200

137.16

481887348907694

15:50:21

XLON

4000

137.16

481887348907719

15:50:21

XLON

7327

137.16

481887348907720

15:51:08

XLON

14522

137.14

481887348907890

15:51:08

XLON

3000

137.14

481887348907891

15:51:08

XLON

1779

137.16

481887348907892

15:51:42

XLON

12646

137.12

481887348907974

15:52:19

XLON

1465

136.98

481887348908164

15:52:19

XLON

1500

136.98

481887348908165

15:52:19

XLON

10973

136.98

481887348908166

15:53:09

XLON

14760

136.98

481887348908270

15:54:42

XLON

1635

136.96

481887348908386

15:54:46

XLON

13125

136.96

481887348908388

15:54:56

XLON

2059

137

481887348908416

15:55:00

XLON

10929

136.98

481887348908426

15:55:56

XLON

1678

137

481887348908568

15:56:01

XLON

2059

137

481887348908577

15:56:01

XLON

5138

137

481887348908578

15:56:06

XLON

2059

137

481887348908604

15:56:20

XLON

1508

137

481887348908668

15:56:20

XLON

2303

137

481887348908669

15:56:20

XLON

2283

137

481887348908670

15:56:25

XLON

1883

137

481887348908675

15:56:25

XLON

5022

137

481887348908676

15:56:25

XLON

1461

137

481887348908677

15:56:49

XLON

3944

136.98

481887348908756

15:56:50

XLON

4628

137

481887348908760

15:56:57

XLON

13717

136.98

481887348908812

15:57:55

XLON

3000

136.98

481887348909011

15:57:55

XLON

944

136.98

481887348909012

15:58:03

XLON

7297

136.94

481887348909039

15:58:04

XLON

1721

136.96

481887348909043

15:58:04

XLON

1418

136.96

481887348909044

15:58:27

XLON

5941

136.92

481887348909061

15:58:27

XLON

6528

136.92

481887348909062

15:59:03

XLON

174

136.78

481887348909143

15:59:03

XLON

2032

136.78

481887348909150

15:59:03

XLON

4277

136.78

481887348909144

15:59:03

XLON

3000

136.78

481887348909145

15:59:03

XLON

3000

136.78

481887348909151

15:59:04

XLON

13407

136.78

481887348909152

15:59:04

XLON

3000

136.78

481887348909153

15:59:04

XLON

2362

136.78

481887348909154

 

This announcement will also be available on Vodafone's website at: https://investors.vodafone.com/reports-information/regulatory-news 

Enquiries to:

Investor relations: Telephone +44 (0) 7919 990 230

Media: https://www.vodafone.com/news-and-media/contact-us  

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSSSFFWWEESEDE

a d v e r t i s e m e n t